Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.92 | 18.03 | 18.03 | 18.00 | 743,938 | +0.08(+0.44%) |
Mar 27, 2024 | 17.90 | 17.95 | 17.84 | 17.93 | 1,009,830 | +0.15(+0.82%) |
Mar 26, 2024 | 17.86 | 17.97 | 17.76 | 17.78 | 957,763 | -0.03(-0.16%) |
Mar 25, 2024 | 17.91 | 18.08 | 17.80 | 17.81 | 2,410,388 | -0.05(-0.27%) |
Mar 22, 2024 | 18.13 | 18.13 | 17.79 | 17.86 | 716,743 | -0.23(-1.29%) |
Mar 21, 2024 | 17.95 | 18.18 | 17.95 | 18.09 | 954,080 | +0.21(+1.20%) |
Mar 20, 2024 | 17.61 | 17.89 | 17.55 | 17.88 | 863,273 | +0.25(+1.44%) |
Mar 19, 2024 | 17.64 | 17.68 | 17.53 | 17.62 | 607,468 | +0.03(+0.17%) |
Mar 18, 2024 | 17.68 | 17.75 | 17.58 | 17.60 | 732,103 | -0.04(-0.22%) |
Mar 15, 2024 | 17.57 | 17.74 | 17.47 | 17.63 | 1,220,530 | +0.07(+0.39%) |
Mar 14, 2024 | 17.72 | 17.77 | 17.52 | 17.57 | 708,581 | -0.24(-1.37%) |
Mar 13, 2024 | 17.82 | 17.94 | 17.78 | 17.81 | 627,797 | +0.02(+0.11%) |
Mar 12, 2024 | 17.79 | 17.85 | 17.66 | 17.79 | 562,995 | +0.08(+0.44%) |
Mar 11, 2024 | 17.66 | 17.83 | 17.59 | 17.71 | 885,380 | +0.04(+0.22%) |
Mar 08, 2024 | 17.72 | 17.87 | 17.63 | 17.67 | 937,538 | -0.04(-0.22%) |
Mar 07, 2024 | 18.06 | 18.10 | 17.50 | 17.71 | 4,475,215 | -0.24(-1.36%) |
Mar 06, 2024 | 17.84 | 18.23 | 17.84 | 17.96 | 1,567,113 | +0.23(+1.32%) |
Mar 05, 2024 | 17.69 | 17.81 | 17.62 | 17.72 | 843,847 | -0.03(-0.16%) |
Mar 04, 2024 | 17.64 | 17.88 | 17.63 | 17.75 | 922,306 | +0.15(+0.83%) |
Mar 01, 2024 | 17.60 | 17.67 | 17.47 | 17.60 | 725,768 | -0.02(-0.11%) |
Feb 29, 2024 | 17.48 | 17.66 | 17.39 | 17.62 | 1,018,634 | +0.15(+0.84%) |
Feb 28, 2024 | 17.72 | 17.74 | 17.38 | 17.48 | 980,450 | -0.28(-1.59%) |
Feb 27, 2024 | 17.81 | 17.89 | 17.61 | 17.76 | 1,628,335 | -0.09(-0.49%) |
Feb 26, 2024 | 17.77 | 17.93 | 17.73 | 17.85 | 1,176,897 | +0.13(+0.75%) |
Feb 23, 2024 | 17.87 | 17.95 | 17.70 | 17.72 | 1,046,460 | -0.09(-0.48%) |
Feb 22, 2024 | 17.69 | 17.82 | 17.61 | 17.80 | 977,599 | +0.26(+1.46%) |
Feb 21, 2024 | 17.56 | 17.67 | 17.45 | 17.54 | 1,247,441 | -0.02(-0.11%) |
Feb 20, 2024 | 17.57 | 17.70 | 17.47 | 17.56 | 1,570,050 | -0.12(-0.70%) |
Feb 16, 2024 | 17.12 | 17.74 | 17.09 | 17.69 | 2,424,359 | +0.82(+4.85%) |
Feb 15, 2024 | 16.74 | 16.99 | 16.74 | 16.87 | 1,279,034 | +0.20(+1.20%) |
Feb 14, 2024 | 16.71 | 16.85 | 16.59 | 16.67 | 1,221,666 | +0.08(+0.46%) |
Feb 13, 2024 | 16.51 | 16.75 | 16.39 | 16.59 | 882,732 | -0.07(-0.40%) |
Feb 12, 2024 | 16.45 | 16.73 | 16.39 | 16.66 | 616,763 | +0.22(+1.33%) |
Feb 09, 2024 | 16.33 | 16.46 | 16.28 | 16.44 | 576,146 | +0.11(+0.70%) |
Feb 08, 2024 | 16.27 | 16.35 | 16.16 | 16.33 | 494,627 | +0.08(+0.47%) |
Feb 07, 2024 | 16.19 | 16.31 | 16.13 | 16.25 | 592,814 | +0.01(+0.06%) |
Feb 06, 2024 | 16.36 | 16.40 | 16.19 | 16.24 | 605,325 | -0.14(-0.87%) |
Feb 05, 2024 | 16.36 | 16.44 | 16.19 | 16.38 | 630,218 | -0.05(-0.29%) |
Feb 02, 2024 | 16.26 | 16.52 | 16.23 | 16.43 | 580,007 | +0.09(+0.52%) |
Feb 01, 2024 | 16.52 | 16.57 | 15.90 | 16.35 | 1,010,126 | -0.11(-0.69%) |
Jan 31, 2024 | 16.88 | 17.04 | 16.42 | 16.46 | 1,064,847 | -0.47(-2.75%) |
Jan 30, 2024 | 16.78 | 16.95 | 16.77 | 16.93 | 605,597 | +0.15(+0.91%) |
Jan 29, 2024 | 16.73 | 16.78 | 16.62 | 16.77 | 614,043 | +0.08(+0.46%) |
Jan 26, 2024 | 16.50 | 16.74 | 16.50 | 16.70 | 966,920 | +0.21(+1.27%) |
Jan 25, 2024 | 16.43 | 16.50 | 16.38 | 16.49 | 521,204 | +0.16(+0.99%) |
Jan 24, 2024 | 16.60 | 16.60 | 16.32 | 16.33 | 733,468 | -0.19(-1.15%) |
Jan 23, 2024 | 16.41 | 16.54 | 16.34 | 16.52 | 596,016 | +0.07(+0.40%) |
Jan 22, 2024 | 16.17 | 16.49 | 16.17 | 16.45 | 873,952 | +0.30(+1.88%) |
Jan 19, 2024 | 16.18 | 16.21 | 16.04 | 16.15 | 581,688 | +0.05(+0.30%) |
Jan 18, 2024 | 16.12 | 16.19 | 15.95 | 16.10 | 703,576 | +0.01(+0.06%) |
Jan 17, 2024 | 15.99 | 16.11 | 15.90 | 16.09 | 687,942 | -0.03(-0.18%) |
Jan 16, 2024 | 16.43 | 16.54 | 16.03 | 16.12 | 1,737,822 | -0.60(-3.58%) |
Jan 12, 2024 | 16.66 | 16.78 | 16.63 | 16.72 | 655,107 | +0.10(+0.57%) |
Jan 11, 2024 | 16.63 | 16.63 | 16.18 | 16.62 | 939,175 | +0.03(+0.17%) |
Jan 10, 2024 | 16.50 | 16.66 | 16.50 | 16.59 | 879,505 | +0.05(+0.29%) |
Jan 09, 2024 | 16.50 | 16.65 | 16.46 | 16.55 | 746,275 | -0.03(-0.17%) |
Jan 08, 2024 | 16.43 | 16.64 | 16.36 | 16.57 | 1,160,703 | +0.20(+1.22%) |
Jan 05, 2024 | 16.26 | 16.46 | 16.23 | 16.37 | 971,932 | +0.10(+0.64%) |
Jan 04, 2024 | 15.85 | 16.38 | 15.85 | 16.27 | 995,095 | +0.42(+2.64%) |
Jan 03, 2024 | 15.85 | 15.91 | 15.73 | 15.85 | 604,367 | -0.06(-0.36%) |